AKR: Acadia Realty Trust

As of Monday, June 15th, 2026

$ 21.72

-0.37 -1.67%

Open: 22.08
High: 22.18
Low: 21.64
Volume: 1,969,468
Previous Close on Friday, June 12th, 2026

$ 22.09

+0.12 +0.55%

Open: 22.00
High: 22.24
Low: 21.91
Volume: 1,834,022

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 22.08 22.18 21.64 21.72 1,969,466 -0.37 -1.67
2026-06-12 22.00 22.24 21.91 22.09 1,834,022 +0.12 +0.55
2026-06-11 21.59 22.01 21.43 21.97 2,320,219 +0.57 +2.66
2026-06-10 21.68 21.84 21.35 21.40 6,617,604 -1.13 -5.02
2026-06-09 22.41 22.90 22.40 22.53 1,162,494 +0.34 +1.53
2026-06-08 22.48 22.58 22.17 22.19 1,144,093 -0.21 -0.94
2026-06-05 21.93 22.52 21.90 22.40 912,543 +0.46 +2.10
2026-06-04 22.09 22.17 21.76 21.94 880,429 +0.16 +0.73
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.90
On 2026-06-09		 21.35
On 2026-06-10		 -0.47 -2.12 22.90
On 2026-06-09		 21.35
On 2026-06-10		 -6.77 21.94
10D 22.90
On 2026-06-09		 21.35
On 2026-06-10		 0.02 0.09 22.90
On 2026-06-09		 21.35
On 2026-06-10		 -6.77 21.99
20D 22.90
On 2026-06-09		 20.89
On 2026-05-19		 0.81 3.87 22.90
On 2026-06-09		 21.35
On 2026-06-10		 -6.77 21.91
WTD 22.18
On 2026-06-15		 21.64
On 2026-06-15		 -0.37 -1.67 -- -- -- 21.72
MTD 22.90
On 2026-06-09		 21.35
On 2026-06-10		 -0.30 -1.36 22.90
On 2026-06-09		 21.35
On 2026-06-10		 -6.77 21.97
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
AKR

Acadia Realty Trust

21.72 -0.37 -1.67 1,969,468